Rakon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.84	0.84	0.79	0.79	0.79	-3.66%	11,031
Dec 4, 2025	0.84	0.84	0.82	0.82	0.82	-3.53%	30,539
Dec 3, 2025	0.85	0.86	0.84	0.85	0.85	-	25,102
Dec 2, 2025	0.87	0.87	0.84	0.85	0.85	-2.30%	57,385
Dec 1, 2025	0.88	0.88	0.86	0.87	0.87	-2.25%	63,852
Nov 28, 2025	0.87	0.89	0.85	0.89	0.89	5.95%	263,219
Nov 27, 2025	0.85	0.85	0.83	0.84	0.84	-2.89%	26,968
Nov 26, 2025	0.88	0.89	0.87	0.87	0.87	0.58%	24,927
Nov 25, 2025	0.80	0.89	0.80	0.86	0.86	8.86%	148,062
Nov 24, 2025	0.76	0.81	0.76	0.79	0.79	3.27%	70,602
Nov 21, 2025	0.76	0.77	0.75	0.77	0.77	2.00%	22,698
Nov 20, 2025	0.74	0.75	0.74	0.75	0.75	0.67%	8,124
Nov 19, 2025	0.75	0.76	0.75	0.75	0.75	-1.97%	59,906
Nov 18, 2025	0.76	0.77	0.76	0.76	0.76	-0.65%	26,433
Nov 17, 2025	0.79	0.79	0.77	0.77	0.77	-3.16%	7,455
Nov 14, 2025	0.77	0.80	0.77	0.79	0.79	3.95%	61,511
Nov 13, 2025	0.76	0.78	0.76	0.76	0.76	0.66%	105,754
Nov 12, 2025	0.77	0.77	0.75	0.76	0.76	-1.95%	89,630
Nov 11, 2025	0.74	0.77	0.74	0.77	0.77	5.48%	58,551
Nov 10, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	70,232
Nov 7, 2025	0.74	0.74	0.74	0.74	0.74	-	37,059
Nov 6, 2025	0.73	0.74	0.73	0.74	0.74	-0.68%	35,415
Nov 5, 2025	0.76	0.77	0.74	0.74	0.74	-2.63%	81,050
Nov 4, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	26,900
Nov 3, 2025	0.79	0.79	0.75	0.78	0.78	-2.50%	71,899
Oct 31, 2025	0.83	0.84	0.80	0.80	0.80	-3.61%	125,221
Oct 30, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	14,548
Oct 29, 2025	0.85	0.85	0.83	0.84	0.84	0.60%	232,723
Oct 28, 2025	0.87	0.87	0.84	0.84	0.84	-1.76%	48,087
Oct 24, 2025	0.85	0.86	0.85	0.85	0.85	-1.16%	53,414
Oct 23, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	41,238
Oct 22, 2025	0.84	0.86	0.84	0.85	0.85	-	370,344
Oct 21, 2025	0.87	0.87	0.84	0.85	0.85	-3.41%	67,186
Oct 20, 2025	0.85	0.88	0.84	0.88	0.88	2.33%	66,586
Oct 17, 2025	0.88	0.88	0.86	0.86	0.86	-	4,671
Oct 16, 2025	0.89	0.89	0.86	0.86	0.86	-1.15%	35,773
Oct 15, 2025	0.86	0.87	0.86	0.87	0.87	-0.57%	45,393
Oct 14, 2025	0.87	0.88	0.86	0.88	0.88	2.94%	26,679
Oct 13, 2025	0.85	0.86	0.85	0.85	0.85	-1.73%	16,594
Oct 10, 2025	0.85	0.88	0.85	0.87	0.87	1.17%	40,846
Oct 9, 2025	0.85	0.89	0.85	0.86	0.86	1.79%	34,405
Oct 8, 2025	0.84	0.84	0.84	0.84	0.84	-	627,117
Oct 7, 2025	0.86	0.89	0.84	0.84	0.84	-2.33%	66,677
Oct 6, 2025	0.86	0.86	0.85	0.86	0.86	2.38%	26,679
Oct 3, 2025	0.82	0.84	0.82	0.84	0.84	-	70,819
Oct 2, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	99,169
Oct 1, 2025	0.83	0.86	0.83	0.86	0.86	3.61%	67,536
Sep 30, 2025	0.83	0.86	0.83	0.83	0.83	-	75,866
Sep 29, 2025	0.83	0.84	0.83	0.83	0.83	-2.35%	25,647
Sep 26, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	3,419